Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.885 | 2.914 | 2.827 | 2.890 | 1,875,956 | -0.06(-1.98%) |
Jun 26, 2013 | 3.016 | 3.021 | 2.933 | 2.948 | 1,197,359 | -0.06(-1.94%) |
Jun 25, 2013 | 2.977 | 3.014 | 2.890 | 3.006 | 1,214,953 | +0.05(+1.64%) |
Jun 24, 2013 | 3.016 | 3.016 | 2.909 | 2.958 | 2,977,814 | -0.12(-3.79%) |
Jun 21, 2013 | 2.938 | 3.113 | 2.914 | 3.074 | 1,754,151 | +0.16(+5.50%) |
Jun 20, 2013 | 3.035 | 3.055 | 2.899 | 2.914 | 2,362,820 | -0.18(-5.96%) |
Jun 19, 2013 | 3.157 | 3.225 | 3.099 | 3.099 | 1,137,545 | -0.05(-1.70%) |
Jun 18, 2013 | 3.074 | 3.205 | 3.069 | 3.152 | 1,362,250 | +0.07(+2.20%) |
Jun 17, 2013 | 3.094 | 3.123 | 3.011 | 3.084 | 1,038,842 | +0.00(+0.00%) |
Jun 14, 2013 | 3.035 | 3.099 | 3.031 | 3.084 | 943,203 | +0.05(+1.76%) |
Jun 13, 2013 | 3.011 | 3.035 | 2.953 | 3.031 | 1,946,730 | -0.01(-0.48%) |
Jun 12, 2013 | 3.167 | 3.167 | 3.026 | 3.045 | 2,415,667 | -0.10(-3.24%) |
Jun 11, 2013 | 3.157 | 3.210 | 3.099 | 3.147 | 1,340,746 | -0.03(-1.07%) |
Jun 10, 2013 | 3.249 | 3.346 | 3.162 | 3.181 | 2,997,107 | -0.16(-4.66%) |
Jun 07, 2013 | 3.288 | 3.356 | 3.254 | 3.337 | 894,664 | +0.09(+2.84%) |
Jun 06, 2013 | 3.220 | 3.278 | 3.205 | 3.244 | 1,229,749 | +0.01(+0.45%) |
Jun 05, 2013 | 3.322 | 3.371 | 3.196 | 3.230 | 1,494,669 | -0.09(-2.78%) |
Jun 04, 2013 | 3.468 | 3.477 | 3.298 | 3.322 | 1,655,442 | -0.16(-4.47%) |
Jun 03, 2013 | 3.477 | 3.516 | 3.458 | 3.477 | 1,248,902 | -0.00(-0.14%) |
May 31, 2013 | 3.531 | 3.550 | 3.448 | 3.482 | 1,623,371 | -0.11(-2.98%) |
May 30, 2013 | 3.516 | 3.594 | 3.497 | 3.589 | 1,425,439 | +0.09(+2.64%) |
May 29, 2013 | 3.516 | 3.531 | 3.448 | 3.497 | 1,101,152 | -0.02(-0.55%) |
May 28, 2013 | 3.507 | 3.545 | 3.453 | 3.516 | 1,418,130 | +0.01(+0.42%) |
May 24, 2013 | 3.497 | 3.521 | 3.468 | 3.502 | 1,187,587 | -0.00(-0.14%) |
May 23, 2013 | 3.536 | 3.550 | 3.466 | 3.507 | 1,812,617 | -0.05(-1.37%) |
May 22, 2013 | 3.502 | 3.623 | 3.487 | 3.555 | 1,684,188 | +0.03(+0.97%) |
May 21, 2013 | 3.536 | 3.560 | 3.424 | 3.521 | 1,283,730 | +0.06(+1.83%) |
May 20, 2013 | 3.555 | 3.570 | 3.337 | 3.458 | 2,255,960 | -0.11(-3.00%) |
May 17, 2013 | 3.419 | 3.594 | 3.380 | 3.565 | 3,397,578 | +0.19(+5.76%) |
May 16, 2013 | 3.011 | 3.400 | 2.987 | 3.371 | 3,599,568 | +0.38(+12.85%) |
May 15, 2013 | 3.006 | 3.031 | 2.977 | 2.987 | 957,643 | -0.06(-2.07%) |
May 13, 2013 | 3.128 | 3.152 | 3.031 | 3.050 | 1,131,938 | -0.11(-3.38%) |
May 10, 2013 | 3.137 | 3.171 | 3.118 | 3.157 | 676,741 | -0.00(-0.15%) |
May 09, 2013 | 3.157 | 3.191 | 3.108 | 3.162 | 547,874 | +0.01(+0.46%) |
May 08, 2013 | 3.133 | 3.167 | 3.123 | 3.147 | 484,185 | +0.00(+0.00%) |
May 07, 2013 | 3.215 | 3.225 | 3.128 | 3.147 | 799,763 | -0.04(-1.22%) |
May 06, 2013 | 3.133 | 3.196 | 3.128 | 3.186 | 929,593 | +0.04(+1.23%) |
May 03, 2013 | 3.167 | 3.167 | 3.123 | 3.147 | 753,382 | +0.01(+0.47%) |
May 02, 2013 | 3.201 | 3.225 | 3.108 | 3.133 | 1,071,230 | -0.06(-1.98%) |
May 01, 2013 | 3.254 | 3.278 | 3.181 | 3.196 | 648,994 | -0.07(-2.08%) |
Apr 30, 2013 | 3.225 | 3.273 | 3.188 | 3.264 | 1,007,084 | +0.03(+1.05%) |
Apr 29, 2013 | 3.108 | 3.230 | 3.108 | 3.230 | 846,119 | +0.13(+4.07%) |
Apr 26, 2013 | 3.089 | 3.123 | 3.065 | 3.103 | 874,865 | +0.01(+0.47%) |
Apr 25, 2013 | 3.108 | 3.196 | 3.073 | 3.089 | 1,917,688 | +0.00(+0.16%) |
Apr 24, 2013 | 3.094 | 3.152 | 3.069 | 3.084 | 692,872 | -0.02(-0.63%) |
Apr 23, 2013 | 2.958 | 3.103 | 2.929 | 3.103 | 1,260,216 | +0.16(+5.27%) |
Apr 22, 2013 | 3.031 | 3.031 | 2.929 | 2.948 | 1,207,687 | -0.08(-2.72%) |
Apr 19, 2013 | 2.953 | 3.031 | 2.938 | 3.031 | 684,119 | +0.09(+2.97%) |
Apr 18, 2013 | 3.011 | 3.026 | 2.929 | 2.943 | 819,585 | -0.04(-1.46%) |
Apr 17, 2013 | 3.089 | 3.089 | 2.948 | 2.987 | 1,511,318 | -0.12(-3.76%) |
Apr 16, 2013 | 3.040 | 3.133 | 2.992 | 3.103 | 1,037,813 | +0.11(+3.73%) |
Apr 15, 2013 | 3.176 | 3.205 | 2.987 | 2.992 | 1,785,874 | -0.18(-5.67%) |
Apr 12, 2013 | 3.210 | 3.249 | 3.157 | 3.171 | 1,076,880 | -0.08(-2.54%) |
Apr 11, 2013 | 3.264 | 3.292 | 3.176 | 3.254 | 1,059,163 | -0.04(-1.18%) |
Apr 10, 2013 | 3.293 | 3.327 | 3.235 | 3.293 | 1,511,969 | +0.00(+0.00%) |
Apr 09, 2013 | 3.317 | 3.331 | 3.264 | 3.293 | 1,361,458 | -0.02(-0.59%) |
Apr 08, 2013 | 3.176 | 3.317 | 3.171 | 3.312 | 1,639,907 | +0.15(+4.76%) |
Apr 05, 2013 | 3.147 | 3.237 | 3.123 | 3.162 | 1,221,089 | -0.05(-1.66%) |
Apr 04, 2013 | 3.079 | 3.215 | 3.065 | 3.215 | 1,594,823 | +0.15(+4.91%) |
Apr 03, 2013 | 3.137 | 3.157 | 3.060 | 3.065 | 1,635,085 | -0.05(-1.71%) |
Apr 02, 2013 | 3.152 | 3.171 | 3.103 | 3.118 | 1,812,641 | +0.00(+0.00%) |